Dark

FCX20251219P30
FCX Dec 19 2025 30.00 Put (FCX251219P00030000)
option OPRA

EOD

Jul 11, 2025

0.2900-3.333%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-11	0.29	0.29	0.29	0.29	-3.333%	5	7,831	0.000%
2025-07-10	0.30	0.30	0.30	0.30	-14.286%	1	7,831	-3.333%
2025-07-09	0.35	0.35	0.35	0.35	+3,400.000%	9	7,830	-17.143%
2025-07-08	0.40	0.93	0.01	0.01	-97.500%	10	7,838	+2,800.000%
2025-07-07	0.40	0.40	0.40	0.40	+17.647%	1	7,842	-27.500%
2025-07-03	0.34	0.34	0.34	0.34	-2.857%	1	7,842	-14.706%
2025-07-02	0.37	0.37	0.35	0.35	-23.913%	2	7,842	-17.143%
2025-06-30	0.37	0.46	0.37	0.46	+9.524%	2	7,840	-36.957%
2025-06-27	0.43	0.48	0.42	0.42	+2.439%	121	7,840	-30.952%
2025-06-26	0.41	0.41	0.41	0.41	-28.070%	4	7,828	-29.268%
2025-06-25	0.57	0.57	0.57	0.57	-17.391%	1	7,828	-49.123%
2025-06-24	0.69	0.69	0.69	0.69	-11.538%	1	7,828	-57.971%
2025-06-18	0.78	0.78	0.78	0.78	-1.266%	5	7,823	-62.821%
2025-06-17	0.79	0.79	0.79	0.79	+5.333%	1	7,823	-63.291%
2025-06-16	0.73	0.75	0.73	0.75	+7.143%	21	7,823	-61.333%
2025-06-10	0.72	0.72	0.70	0.70	0.000%	6	7,823	-58.571%
2025-06-09	0.67	0.74	0.66	0.70	-13.580%	58	7,823	-58.571%
2025-06-06	0.81	0.81	0.76	0.81	+8.000%	42	7,834	-64.198%
2025-06-05	0.77	0.77	0.73	0.75	-24.242%	3	7,837	-61.333%
2025-06-04	0.99	0.99	0.99	0.99	-5.714%	2	7,839	-70.707%
2025-06-02	1.15	1.17	1.05	1.05	-16.667%	9	7,839	-72.381%
2025-05-27	1.26	1.26	1.26	1.26	-16.556%	1	7,845	-76.984%
2025-05-22	1.50	1.51	1.50	1.51	+11.852%	650	7,853	-80.795%
2025-05-20	1.35	1.35	1.35	1.35	-6.897%	70	7,418	-78.519%
2025-05-16	1.45	1.45	1.45	1.45	-0.685%	20	7,382	-80.000%
2025-05-15	1.45	1.46	1.45	1.46	+13.178%	11	7,385	-80.137%
2025-05-14	1.26	1.29	1.26	1.29	+8.403%	4	7,386	-77.519%
2025-05-13	1.19	1.19	1.19	1.19	-33.520%	8	7,387	-75.630%
2025-05-07	1.79	1.79	1.79	1.79	-3.243%	8	7,395	-83.799%
2025-05-05	1.85	1.85	1.85	1.85	+2.778%	3	7,387	-84.324%
2025-05-02	1.80	1.80	1.80	1.80	-11.330%	2	7,384	-83.889%
2025-05-01	2.03	2.03	2.03	2.03	+2.010%	2	7,384	-85.714%
2025-04-24	2.15	2.25	1.97	1.99	-15.319%	9	7,384	-85.427%
2025-04-23	2.35	2.35	2.35	2.35	-15.162%	3	7,388	-87.660%
2025-04-22	2.81	2.82	2.77	2.77	-18.529%	15	7,388	-89.531%
2025-04-21	3.40	3.40	3.40	3.40	+1.796%	41	7,403	-91.471%
2025-04-17	3.34	3.34	3.34	3.34	-2.053%	1	7,403	-91.317%
2025-04-16	3.22	3.41	3.10	3.41	+0.294%	13	7,403	-91.496%
2025-04-14	3.40	3.40	3.40	3.40	-8.847%	91	7,403	-91.471%
2025-04-11	4.00	4.15	3.73	3.73	-19.785%	128	7,402	-92.225%
2025-04-10	4.65	4.65	4.65	4.65	+50.000%	2	7,345	-93.763%
2025-04-09	5.33	5.33	3.10	3.10	-43.534%	6	7,347	-90.645%
2025-04-08	4.15	5.49	4.15	5.49	+11.359%	1,313	7,346	-94.718%
2025-04-07	6.00	6.00	4.93	4.93	-6.981%	9	7,822	-94.118%
2025-04-04	4.58	5.49	4.45	5.30	+108.661%	368	7,822	-94.528%
2025-04-03	2.54	2.54	2.54	2.54	+53.939%	1	7,745	-88.583%
2025-04-02	1.65	1.65	1.65	1.65	-4.624%	1	7,745	-82.424%
2025-04-01	1.73	1.73	1.73	1.73	+4.848%	1	7,744	-83.237%
2025-03-31	1.80	1.80	1.65	1.65	+17.021%	426	7,744	-82.424%
2025-03-28	1.41	1.41	1.41	1.41	+11.905%	18	7,344	-79.433%
2025-03-27	1.23	1.26	1.23	1.26	+35.484%	15	7,344	-76.984%
2025-03-25	0.98	0.98	0.93	0.93	-10.577%	19	7,344	-68.817%
2025-03-24	1.10	1.10	1.03	1.04	-14.754%	18	7,354	-72.115%
2025-03-20	1.23	1.23	1.18	1.22	-10.949%	3	7,362	-76.230%
2025-03-19	1.39	1.39	1.37	1.37	-6.164%	2	7,360	-78.832%
2025-03-18	1.42	1.46	1.37	1.46	-1.351%	14	7,361	-80.137%
2025-03-17	1.48	1.48	1.48	1.48	-12.941%	1	7,369	-80.405%
2025-03-14	1.70	1.70	1.70	1.70	-9.574%	20	7,368	-82.941%
2025-03-13	1.86	1.88	1.86	1.88	-23.887%	2	7,368	-84.574%
2025-03-11	2.47	2.47	2.47	2.47	-3.516%	1	7,368	-88.259%
2025-03-10	2.51	2.56	2.51	2.56	+20.755%	402	7,369	-88.672%
2025-03-07	1.94	2.18	1.93	2.12	+25.444%	1,598	7,185	-86.321%
2025-03-05	1.69	1.69	1.69	1.69	-31.855%	15	6,452	-82.840%
2025-03-04	2.48	2.48	2.48	2.48	+16.432%	3	6,452	-88.306%
2025-03-03	1.82	2.13	1.82	2.13	+11.518%	7	6,452	-86.385%
2025-02-28	1.85	1.91	1.85	1.91	-3.535%	22	6,446	-84.817%
2025-02-25	1.96	1.98	1.95	1.98	+15.116%	60	6,435	-85.354%
2025-02-24	1.73	1.73	1.72	1.72	-1.714%	21	6,435	-83.140%
2025-02-21	1.78	1.78	1.75	1.75	+28.676%	600	6,435	-83.429%
2025-02-18	1.36	1.36	1.36	1.36	-1.449%	10	6,135	-78.676%
2025-02-14	1.36	1.38	1.36	1.38	+12.195%	6	6,127	-78.986%
2025-02-13	1.53	1.54	1.23	1.23	-25.904%	26	6,127	-76.423%
2025-02-11	1.69	1.69	1.65	1.66	+9.211%	3	6,127	-82.530%
2025-02-07	1.61	1.61	1.52	1.52	-17.391%	4	6,128	-80.921%
2025-02-06	1.89	1.89	1.83	1.84	-3.158%	6	6,128	-84.239%
2025-02-05	1.90	1.90	1.90	1.90	-5.000%	8	6,129	-84.737%
2025-02-03	2.24	2.24	1.99	2.00	0.000%	18	6,134	-85.500%
2025-01-28	2.00	2.00	2.00	2.00	+23.457%	10	6,134	-85.500%
2025-01-27	1.82	1.82	1.62	1.62	+0.621%	2	6,124	-82.099%
2025-01-24	1.65	1.65	1.59	1.61	-8.000%	46	6,124	-81.988%
2025-01-23	1.75	1.75	1.75	1.75	+34.615%	1	6,124	-83.429%
2025-01-21	1.27	1.30	1.27	1.30	+4.839%	38	6,138	-77.692%
2025-01-17	1.30	1.30	1.24	1.24	-14.483%	154	6,138	-76.613%
2025-01-16	1.45	1.45	1.45	1.45	-12.651%	3	6,138	-80.000%
2025-01-14	1.60	1.66	1.60	1.66	+0.606%	3	6,138	-82.530%
2025-01-13	1.71	1.71	1.65	1.65	0.000%	2	6,138	-82.424%
2025-01-08	1.61	1.65	1.61	1.65	0.000%	354	5,833	-82.424%
2025-01-07	1.65	1.65	1.65	1.65	-19.512%	3	5,833	-82.424%
2025-01-03	2.05	2.05	2.05	2.05	+13.889%	200	5,836	-85.854%
2025-01-02	1.80	1.80	1.80	1.80	-4.762%	1	5,836	-83.889%
2024-12-30	1.89	1.89	1.89	1.89	+2.717%	5	5,835	-84.656%
2024-12-27	1.84	1.84	1.84	1.84	-9.804%	2	5,835	-84.239%
2024-12-19	2.00	2.04	2.00	2.04	+34.211%	770	5,835	-85.784%
2024-12-18	1.52	1.52	1.52	1.52	+4.110%	60	5,694	-80.921%
2024-12-17	1.46	1.46	1.46	1.46	+1.389%	17	5,696	-80.137%
2024-12-16	1.44	1.44	1.44	1.44	+18.033%	15	5,673	-79.861%
2024-12-11	1.22	1.22	1.22	1.22	+6.087%	3	5,673	-76.230%
2024-11-25	1.15	1.15	1.15	1.15	-9.449%	3	5,670	-74.783%
2024-11-20	1.27	1.27	1.27	1.27	+4.959%	12	5,670	-77.165%
2024-11-19	1.23	1.23	1.21	1.21	+21.000%	46	5,673	-76.033%
2024-11-06	1.00	1.00	1.00	1.00	-2.913%	13	5,719	-71.000%
2024-10-25	1.05	1.07	1.03	1.03	-5.505%	28	5,719	-71.845%
2024-10-16	1.09	1.09	1.09	1.09	+14.737%	10	5,719	-73.394%
2024-10-04	0.95	0.95	0.95	0.95	-18.803%	2	5,719	-69.474%
2024-10-03	1.19	1.19	1.17	1.17	+23.158%	3	5,719	-75.214%
2024-09-26	0.95	0.95	0.95	0.95	-13.636%	33	5,719	-69.474%
2024-09-25	1.10	1.10	1.10	1.10	-34.524%	1	5,719	-73.636%
2024-08-28	1.68	1.68	1.68	1.68	+1.205%	1	5,719	-82.738%
2024-08-19	1.64	1.66	1.64	1.66	-24.545%	20	5,719	-82.530%
2024-08-12	2.20	2.20	2.20	2.20	-19.414%	900	5,726	-86.818%
2024-08-07	2.73	2.73	2.73	2.73	+73.885%	1	4,826	-89.377%
2024-07-26	1.52	1.57	1.52	1.57	-1.875%	6	4,826	-81.529%
2024-07-25	1.60	1.60	1.60	1.60	-3.030%	1	4,825	-81.875%
2024-07-24	1.60	1.65	1.59	1.65	+8.553%	14	4,824	-82.424%
2024-07-23	1.60	1.60	1.52	1.52	+31.034%	6	4,837	-80.921%
2024-07-16	1.16	1.16	1.16	1.16	-12.121%	2	4,837	-75.000%
2024-06-27	1.32	1.32	1.32	1.32	+9.091%	1	4,837	-78.030%
2024-06-13	1.21	1.21	1.21	1.21	-8.333%	1	4,837	-76.033%
2024-06-11	1.32	1.32	1.32	1.32	-2.222%	1	4,837	-78.030%
2024-06-07	1.36	1.36	1.35	1.35	+3.846%	66	4,837	-78.519%
2024-06-05	1.30	1.30	1.30	1.30	+8.333%	1	4,835	-77.692%
2024-06-03	1.20	1.20	1.20	1.20	+6.195%	2	4,835	-75.833%
2024-05-28	1.13	1.13	1.12	1.13	-9.600%	220	4,835	-74.336%
2024-05-17	1.13	1.25	1.13	1.25	-13.793%	56	4,677	-76.800%
2024-05-03	1.45	1.45	1.45	1.45	+17.886%	50	4,697	-80.000%
2024-04-29	1.26	1.30	1.23	1.23	-24.074%	12	4,697	-76.423%
2024-04-18	1.61	1.62	1.60	1.62	-0.613%	506	4,697	-82.099%
2024-04-11	1.63	1.63	1.63	1.63	-24.186%	6	4,505	-82.209%
2024-03-27	2.15	2.15	2.15	2.15	-4.867%	16	4,505	-86.512%
2024-03-20	2.33	2.34	2.25	2.26	-2.586%	787	4,505	-87.168%
2024-03-19	2.28	2.34	2.28	2.32	-8.300%	715	3,729	-87.500%
2024-03-13	2.37	2.53	2.37	2.53	-15.667%	20	3,120	-88.538%
2024-03-07	3.00	3.00	3.00	3.00	-6.250%	1	3,116	-90.333%
2024-02-16	3.20	3.20	3.20	3.20	+2.564%	42	3,116	-90.938%
2024-02-08	3.12	3.12	3.12	3.12	+8.333%	1	3,116	-90.705%
2024-02-02	2.88	2.88	2.88	2.88	+2.128%	5	3,115	-89.931%
2024-01-29	2.82	2.82	2.82	2.82	-2.759%	49	3,115	-89.716%
2024-01-24	2.85	2.90	2.85	2.90	-13.433%	2	3,115	-90.000%
2024-01-22	3.35	3.35	3.35	3.35	+1.515%	10	3,115	-91.343%
2024-01-19	3.30	3.30	3.30	3.30	-1.493%	11	3,115	-91.212%
2024-01-17	3.35	3.35	3.35	3.35	+23.616%	11	3,115	-91.343%
2024-01-09	2.74	2.74	2.71	2.71	-0.733%	45	3,115	-89.299%
2024-01-08	2.73	2.73	2.72	2.73	-4.878%	18	3,115	-89.377%
2024-01-05	2.97	2.98	2.87	2.87	+6.296%	14	3,115	-89.895%
2023-12-28	2.71	2.72	2.70	2.70	+2.662%	57	3,115	-89.259%
2023-12-27	2.65	2.71	2.63	2.63	-4.015%	508	3,058	-88.973%
2023-12-26	2.75	2.75	2.74	2.74	-3.521%	462	2,595	-89.416%
2023-12-22	2.82	2.84	2.81	2.84	0.000%	66	2,082	-89.789%
2023-12-21	2.88	2.88	2.83	2.84	+1.068%	51	2,082	-89.789%
2023-12-20	2.81	2.81	2.81	2.81	+3.309%	556	2,045	-89.680%
2023-12-19	2.73	2.73	2.72	2.72	-5.882%	228	1,715	-89.338%
2023-12-18	2.89	2.89	2.89	2.89	+2.120%	4	1,545	-89.965%
2023-12-15	2.85	2.87	2.83	2.83	-16.765%	8	1,541	-89.753%
2023-12-08	3.40	3.40	3.40	3.40	-6.849%	37	1,541	-91.471%
2023-12-06	3.65	3.70	3.60	3.65	0.000%	259	1,506	-92.055%
2023-12-05	3.65	3.65	3.65	3.65	+5.797%	45	1,356	-92.055%
2023-12-04	3.20	3.45	3.15	3.45	-1.429%	191	1,312	-91.594%
2023-11-30	3.50	3.50	3.50	3.50	-2.778%	5	1,140	-91.714%
2023-11-27	3.60	3.60	3.60	3.60	0.000%	7	1,140	-91.944%
2023-11-20	3.65	3.65	3.60	3.60	-27.273%	100	1,140	-91.944%
2023-10-26	4.95	4.95	4.95	4.95	+4.430%	1	1,140	-94.141%
2023-10-24	4.74	4.74	4.74	4.74	-5.200%	1	1,141	-93.882%
2023-10-20	5.00	5.00	5.00	5.00	+5.263%	10	1,140	-94.200%
2023-10-19	4.75	4.75	4.75	4.75	+1.064%	231	913	-93.895%
2023-10-18	4.55	4.70	4.50	4.70	+4.444%	790	913	-93.830%
2023-10-11	4.50	4.50	4.50	4.50	-3.846%	140	212	-93.556%
2023-10-03	4.68	4.68	4.68	4.68	+4.000%	5	120	-93.803%
2023-09-26	4.50	4.50	4.50	4.50	+12.500%	2	117	-93.556%
2023-09-13	4.00	4.00	4.00	4.00	+2.564%	12	115	-92.750%
2023-09-12	3.90	3.90	3.90	3.90	-3.226%	2	108	-92.564%
2023-09-08	4.03	4.03	4.03	4.03	+8.919%	1	108	-92.804%
2023-09-01	3.71	3.71	3.70	3.70	-6.329%	11	99	-92.162%
2023-08-30	4.00	4.00	3.95	3.95	-6.176%	8	99	-92.658%
2023-08-28	4.21	4.21	4.21	4.21	-2.093%	25	91	-93.112%
2023-08-21	4.30	4.30	4.30	4.30	-3.371%	2	66	-93.256%
2023-08-18	4.45	4.45	4.45	4.45	+11.250%	10	64	-93.483%
2023-08-14	4.00	4.00	4.00	4.00	+8.108%	10	64	-92.750%
2023-08-08	3.75	3.75	3.70	3.70	+7.246%	7	64	-92.162%
2023-07-28	3.45	3.45	3.45	3.45	-9.211%	5	57	-91.594%
2023-07-20	3.80	3.80	3.80	3.80	-7.317%	1	57	-92.368%
2023-07-17	4.05	4.10	4.05	4.10	+2.757%	24	57	-92.927%
2023-07-14	3.99	3.99	3.99	3.99	-2.683%	10	33	-92.732%
2023-07-12	4.10	4.10	4.10	4.10	-5.747%	5	24	-92.927%
2023-07-11	4.35	4.35	4.35	4.35	+2.353%	5	29	-93.333%
2023-07-05	4.25	4.25	4.25	4.25	+0.711%	13	24	-93.176%
2023-06-27	4.22	4.22	4.22	4.22	-2.989%	9	11	-93.128%
2023-06-26	4.35	4.35	4.35	4.35	-8.421%	1	2	-93.333%
2023-06-23	4.75	4.75	4.75	4.75	+11.765%	1	2	-93.895%
2023-06-21	4.25	4.25	4.25	4.25	0.000%	1	1	-93.176%